GRENKE AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.650	24.650	24.150	24.450	22.502	1,829
2023-12-15	24.700	25.450	24.500	25.025	23.031	6,633
2023-12-14	24.050	24.700	24.050	24.550	22.594	137,648
2023-12-13	23.625	23.900	23.450	23.475	21.604	1,117
2023-12-12	24.050	24.250	23.500	23.675	21.788	1,070
2023-12-11	24.150	24.700	23.300	24.000	22.087	2,325
2023-12-08	23.450	24.450	23.450	24.350	22.410	3,505
2023-12-07	23.175	23.350	22.750	23.325	21.466	511
2023-12-06	22.950	23.251	22.750	23.175	21.328	1,353
2023-12-05	23.275	23.450	22.900	22.900	21.075	468
2023-12-04	23.425	23.800	23.275	23.325	21.466	1,432
2023-12-01	23.150	23.600	23.150	23.325	21.466	378
2023-11-30	23.125	23.550	22.900	23.025	21.190	1,179
2023-11-29	23.150	23.750	23.150	23.475	21.604	871
2023-11-28	22.900	23.100	22.600	23.025	21.190	249
2023-11-27	22.950	23.200	22.850	22.850	21.029	85
2023-11-24	22.950	23.050	22.799	22.850	21.029	444
2023-11-23	22.950	22.950	22.700	22.750	20.937	1,138
2023-11-22	23.125	23.350	22.850	22.900	21.075	711
2023-11-21	22.900	23.550	22.800	22.850	21.029	1,837
2023-11-20	23.125	23.350	22.800	22.850	21.029	1,101
2023-11-17	23.275	23.700	23.200	23.275	21.420	164
2023-11-16	23.525	23.550	23.200	23.275	21.420	3,382
2023-11-15	23.125	23.650	23.050	23.525	21.650	4,441
2023-11-14	22.300	23.175	22.200	23.175	21.328	1,862
2023-11-13	22.150	22.550	22.150	22.200	20.431	2,763
2023-11-10	21.725	22.150	21.100	21.625	19.902	5,103
2023-11-09	21.350	22.150	21.350	22.000	20.247	1,395
2023-11-08	20.100	20.500	20.050	20.445	18.816	1,179
2023-11-07	20.800	20.950	20.050	20.310	18.692	6,392
2023-11-06	21.125	21.450	20.750	20.950	19.281	1,281
2023-11-03	21.375	21.375	21.150	21.375	19.672	1,505
2023-11-02	20.345	21.550	19.900	21.375	19.672	4,333
2023-11-01	20.345	20.400	20.100	20.400	18.774	421
2023-10-31	19.997	20.200	19.997	20.110	18.507	3,363
2023-10-30	19.720	20.500	19.720	19.820	18.241	1,751
2023-10-27	19.260	19.575	19.160	19.575	18.015	2,314
2023-10-26	19.380	19.380	19.200	19.320	17.780	505
2023-10-25	19.920	20.000	19.320	19.360	17.817	1,016
2023-10-24	19.900	20.550	19.900	20.100	18.498	1,948
2023-10-23	19.380	19.665	19.100	19.665	18.098	3,065
2023-10-20	19.360	19.400	19.180	19.380	17.836	89
2023-10-19	19.360	19.640	19.340	19.340	17.799	229
2023-10-18	19.580	19.580	19.220	19.340	17.799	7,885
2023-10-17	20.065	20.100	19.540	19.720	18.149	11,631
2023-10-16	20.165	20.200	19.840	20.065	18.466	30,015
2023-10-13	20.700	20.700	19.940	20.020	18.425	29,151
2023-10-12	20.800	21.450	20.700	20.800	19.142	3,033
2023-10-11	21.025	21.350	20.850	21.025	19.350	754
2023-10-10	20.550	21.125	20.450	21.125	19.442	1,533
2023-10-09	20.245	20.450	19.980	20.245	18.632	2,810
2023-10-06	20.100	20.650	20.100	20.410	18.784	3,139
2023-10-05	20.355	21.150	19.900	20.100	18.498	5,364
2023-10-04	20.100	20.350	20.100	20.245	18.632	467
2023-10-03	20.400	20.400	20.000	20.100	18.498	5,701
2023-10-02	20.650	21.300	20.550	20.800	19.142	9,989
2023-09-29	20.750	21.150	20.700	20.750	19.096	4,319
2023-09-28	20.750	20.750	20.450	20.700	19.050	6,620
2023-09-27	20.850	21.400	20.850	21.075	19.396	12,174
2023-09-26	21.267	21.267	20.550	20.550	18.912	7,011

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.4200 EUR
2025-05-08	0.4000 EUR
2024-05-02	0.4700 EUR
2023-05-17	0.4500 EUR
2022-05-26	0.5100 EUR
2021-07-30	0.2600 EUR
2020-08-07	0.2300 EUR
2019-05-15	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.